Shanghai New Centurion Network Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.040	18.410	17.960	18.410	18.375	3,068,877
2024-10-25	17.890	18.180	17.890	18.040	18.006	2,486,852
2024-10-24	18.110	18.200	17.800	17.960	17.926	2,303,280
2024-10-23	18.380	18.700	18.120	18.200	18.166	3,279,509
2024-10-22	18.700	18.770	18.190	18.380	18.345	3,308,839
2024-10-21	19.000	19.000	18.580	18.680	18.645	5,594,756
2024-10-18	18.460	19.080	18.180	18.810	18.775	4,443,239
2024-10-17	18.110	18.740	18.110	18.480	18.445	3,684,305
2024-10-16	17.650	18.300	17.600	18.250	18.216	2,750,614
2024-10-15	18.140	18.840	17.960	17.980	17.946	3,535,134
2024-10-14	17.590	18.410	17.580	18.330	18.296	3,711,466
2024-10-11	18.800	18.800	17.350	17.580	17.547	3,962,870
2024-10-10	18.880	19.420	18.210	18.460	18.425	4,651,765
2024-10-09	20.390	20.390	19.090	19.090	19.054	6,744,570
2024-10-08	21.500	21.500	19.200	21.210	21.170	10,988,926
2024-09-30	18.760	19.680	18.080	19.550	19.513	10,482,483
2024-09-27	17.340	18.000	17.120	17.930	17.896	7,418,020
2024-09-26	17.180	17.370	16.860	17.360	17.327	6,704,357
2024-09-25	17.070	17.580	16.910	17.470	17.437	10,372,908
2024-09-24	16.800	17.280	16.400	17.070	17.038	10,528,839
2024-09-23	17.440	18.110	16.940	17.100	17.068	14,703,309
2024-09-20	15.060	16.570	15.060	16.570	16.539	3,102,820
2024-09-19	14.740	15.160	14.700	15.060	15.032	2,154,474
2024-09-18	14.730	14.930	14.230	14.650	14.623	2,027,680
2024-09-13	15.230	15.350	14.690	14.730	14.702	2,636,946
2024-09-12	15.390	15.770	15.200	15.230	15.201	2,858,353
2024-09-11	15.580	15.970	15.390	15.470	15.441	3,073,618
2024-09-10	15.450	15.770	15.070	15.600	15.571	3,004,208
2024-09-09	14.940	15.490	14.490	15.430	15.401	3,063,460
2024-09-06	16.150	16.350	15.270	15.290	15.261	5,394,637
2024-09-05	15.600	16.320	15.550	16.190	16.160	5,996,887
2024-09-04	15.670	16.030	15.400	15.790	15.760	4,353,073
2024-09-03	15.810	16.490	15.510	15.930	15.900	6,861,558
2024-09-02	15.220	16.160	15.110	16.150	16.120	9,251,570
2024-08-30	14.880	15.860	14.720	15.450	15.421	6,870,324
2024-08-29	14.800	15.230	14.800	14.940	14.912	3,448,520
2024-08-28	14.750	15.470	14.510	15.080	15.052	5,077,020
2024-08-27	15.640	15.670	14.880	14.970	14.942	4,453,238
2024-08-26	15.700	15.930	15.350	15.470	15.441	9,951,072
2024-08-23	14.260	15.510	13.900	15.510	15.481	6,575,506
2024-08-22	14.440	14.790	13.880	14.100	14.074	4,600,032
2024-08-21	15.300	15.340	14.300	14.640	14.613	5,816,136
2024-08-20	16.650	16.650	15.030	15.770	15.740	9,661,744
2024-08-19	13.920	15.240	13.900	15.240	15.211	1,843,416
2024-08-16	13.690	13.990	13.630	13.850	13.824	1,325,572
2024-08-15	19.030	19.340	18.610	19.190	13.562	1,166,894
2024-08-14	19.000	19.340	18.950	19.050	13.463	1,331,260
2024-08-13	18.860	18.980	18.550	18.980	13.413	790,102
2024-08-12	18.970	19.140	18.520	18.730	13.237	1,049,692
2024-08-09	19.320	19.390	18.910	18.920	13.371	655,939
2024-08-08	19.120	19.340	18.720	19.180	13.555	954,010
2024-08-07	19.180	19.500	19.070	19.170	13.548	760,334
2024-08-06	19.110	19.410	18.920	19.180	13.555	983,253
2024-08-05	19.460	19.840	19.050	19.080	13.484	1,384,034
2024-08-02	19.880	20.100	19.560	19.630	13.873	1,022,156
2024-08-01	20.130	20.190	19.900	20.000	14.134	835,144
2024-07-31	19.260	20.110	19.260	20.060	14.177	1,363,880
2024-07-30	19.080	19.480	18.990	19.280	13.625	786,725
2024-07-29	19.100	19.310	18.840	19.240	13.597	596,456
2024-07-26	18.980	19.160	18.710	19.150	13.533	821,324

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.0300 CNY
2025-08-13	0.0150 CNY
2024-08-16	0.1680 CNY
2023-07-14	0.2100 CNY
2022-08-12	0.3500 CNY
2021-08-12	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.